Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	0.71	0.74	0.71	0.73	0.73	-0.54%	21,500
May 21, 2026	0.72	0.74	0.71	0.74	0.74	1.65%	18,000
May 20, 2026	0.74	0.74	0.73	0.73	0.73	-1.09%	6,000
May 19, 2026	0.76	0.76	0.73	0.73	0.73	-3.42%	28,500
May 18, 2026	0.76	0.76	0.76	0.76	0.76	1.33%	1,000
May 15, 2026	0.76	0.76	0.72	0.75	0.75	1.08%	11,000
May 14, 2026	0.76	0.76	0.72	0.74	0.74	1.64%	8,000
May 13, 2026	0.73	0.73	0.73	0.73	0.73	-	500
May 12, 2026	0.76	0.76	0.73	0.73	0.73	-1.08%	12,500
May 11, 2026	0.78	0.78	0.74	0.74	0.74	-1.60%	12,000
May 8, 2026	0.77	0.77	0.75	0.75	0.75	1.90%	15,500
May 7, 2026	0.76	0.76	0.74	0.74	0.74	2.79%	15,000
May 6, 2026	0.72	0.73	0.72	0.72	0.72	-3.50%	15,500
May 5, 2026	0.74	0.74	0.74	0.74	0.74	-0.27%	2,000
May 4, 2026	0.76	0.76	0.74	0.74	0.74	-2.11%	12,500
Apr 30, 2026	0.73	0.78	0.73	0.76	0.76	-0.52%	29,000
Apr 29, 2026	0.75	0.77	0.72	0.76	0.76	1.33%	23,500
Apr 28, 2026	0.76	0.78	0.75	0.75	0.75	-0.53%	22,500
Apr 27, 2026	0.78	0.78	0.76	0.76	0.76	-2.57%	13,500
Apr 24, 2026	0.79	0.79	0.75	0.78	0.78	0.52%	10,500
Apr 23, 2026	0.72	0.78	0.72	0.77	0.77	4.88%	50,000
Apr 22, 2026	0.71	0.74	0.71	0.74	0.74	1.10%	22,500
Apr 21, 2026	0.70	0.74	0.70	0.73	0.73	0.27%	18,500
Apr 20, 2026	0.72	0.73	0.72	0.73	0.73	0.83%	3,000
Apr 17, 2026	0.73	0.73	0.70	0.72	0.72	-1.10%	21,500
Apr 16, 2026	0.75	0.75	0.73	0.73	0.73	-2.14%	26,500
Apr 15, 2026	0.74	0.75	0.72	0.75	0.75	3.90%	13,500
Apr 14, 2026	0.75	0.75	0.72	0.72	0.72	-	30,000
Apr 13, 2026	0.69	0.73	0.69	0.72	0.72	-2.97%	45,500
Apr 10, 2026	0.73	0.74	0.73	0.74	0.74	-1.07%	14,000
Apr 9, 2026	0.79	0.79	0.73	0.75	0.75	-2.86%	62,500
Apr 8, 2026	0.77	0.80	0.73	0.77	0.77	6.94%	193,500
Apr 7, 2026	0.61	0.72	0.60	0.72	0.72	19.21%	144,000
Apr 2, 2026	0.60	0.60	0.60	0.60	0.60	2.37%	500
Apr 1, 2026	0.59	0.59	0.59	0.59	0.59	2.08%	20,500
Mar 31, 2026	0.56	0.58	0.56	0.58	0.58	3.21%	8,500
Mar 30, 2026	0.58	0.58	0.56	0.56	0.56	-1.75%	1,500
Mar 27, 2026	0.59	0.60	0.56	0.57	0.57	-0.70%	38,500
Mar 26, 2026	0.59	0.59	0.57	0.57	0.57	-1.71%	41,500
Mar 25, 2026	0.61	0.61	0.55	0.58	0.58	-4.26%	48,000
Mar 24, 2026	0.61	0.61	0.58	0.61	0.61	0.66%	18,500
Mar 23, 2026	0.60	0.61	0.60	0.61	0.61	-1.94%	15,000
Mar 20, 2026	0.59	0.62	0.58	0.62	0.62	-	65,000
Mar 19, 2026	0.62	0.62	0.62	0.62	0.62	1.31%	12,000
Mar 18, 2026	0.62	0.62	0.60	0.61	0.61	-0.97%	31,000
Mar 17, 2026	0.66	0.66	0.60	0.62	0.62	-4.64%	38,000
Mar 16, 2026	0.65	0.67	0.64	0.65	0.65	-2.12%	21,000
Mar 13, 2026	0.66	0.66	0.66	0.66	0.66	1.85%	1,000
Mar 12, 2026	0.67	0.67	0.63	0.65	0.65	-4.42%	19,000
Mar 11, 2026	0.68	0.68	0.68	0.68	0.68	-	-